NSE:SERVOTECH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	104.10	107.40	102.80	103.74	103.74	1.18%	1,383,432
Jun 12, 2026	98.10	103.65	98.01	102.53	102.53	6.59%	1,966,308
Jun 11, 2026	99.70	99.70	95.51	96.19	96.19	-3.64%	1,329,887
Jun 10, 2026	102.72	103.99	99.13	99.82	99.82	-3.56%	936,916
Jun 9, 2026	100.10	104.00	100.10	103.51	103.51	3.85%	1,421,288
Jun 8, 2026	103.40	106.30	99.00	99.67	99.67	-4.40%	2,292,384
Jun 5, 2026	111.46	112.15	103.45	104.26	104.26	-6.11%	2,887,148
Jun 4, 2026	111.90	114.90	108.10	111.05	111.05	-1.06%	4,688,455
Jun 3, 2026	104.50	115.80	102.20	112.24	112.24	11.23%	13,559,350
Jun 2, 2026	98.50	102.44	94.84	100.91	100.91	2.59%	4,019,971
Jun 1, 2026	98.25	102.20	96.36	98.36	98.36	0.87%	3,209,399
May 29, 2026	93.19	101.75	92.32	97.51	97.51	4.64%	5,375,812
May 27, 2026	94.20	94.87	92.80	93.19	93.19	-1.07%	609,917
May 26, 2026	95.60	95.88	93.65	94.20	94.20	-1.19%	769,203
May 25, 2026	94.12	98.50	93.95	95.33	95.33	2.73%	1,842,034
May 22, 2026	94.01	96.00	92.50	92.80	92.80	-1.44%	1,264,135
May 21, 2026	93.00	96.60	92.81	94.16	94.16	1.49%	1,543,129
May 20, 2026	90.70	94.34	89.31	92.78	92.78	1.84%	1,465,009
May 19, 2026	88.50	91.99	88.50	91.10	91.10	3.70%	1,164,245
May 18, 2026	84.06	89.27	84.06	87.85	87.85	-5.74%	1,897,871
May 15, 2026	95.75	95.75	92.56	93.20	93.20	-2.66%	772,313
May 14, 2026	95.75	97.95	94.50	95.75	95.75	1.25%	1,654,220
May 13, 2026	90.55	95.95	89.00	94.57	94.57	5.55%	2,445,448
May 12, 2026	97.08	97.99	89.00	89.60	89.60	-7.15%	1,552,904
May 11, 2026	96.00	102.20	94.50	96.50	96.50	1.53%	4,858,783
May 8, 2026	96.40	97.42	94.00	95.05	95.05	-0.90%	795,938
May 7, 2026	97.20	98.98	95.55	95.91	95.91	0.69%	1,126,276
May 6, 2026	98.00	98.17	94.61	95.25	95.25	-0.97%	922,168
May 5, 2026	95.71	100.63	94.25	96.18	96.18	0.01%	1,699,270
May 4, 2026	99.19	99.70	95.02	96.17	96.17	1.31%	1,722,032
Apr 30, 2026	97.80	97.80	93.50	94.93	94.93	-2.31%	1,534,279
Apr 29, 2026	96.20	99.00	95.50	97.17	97.17	2.74%	2,959,081
Apr 28, 2026	90.45	96.80	90.33	94.58	94.58	4.53%	4,136,715
Apr 27, 2026	91.10	91.77	89.20	90.48	90.48	0.27%	1,126,590
Apr 24, 2026	92.25	95.00	88.00	90.24	90.24	-1.69%	3,035,157
Apr 23, 2026	82.60	95.80	82.40	91.79	91.79	11.23%	6,630,092
Apr 22, 2026	82.96	85.40	82.26	82.52	82.52	-0.53%	1,084,809
Apr 21, 2026	82.55	84.98	82.55	82.96	82.96	0.50%	530,153
Apr 20, 2026	85.50	85.95	82.02	82.55	82.55	-3.75%	802,147
Apr 17, 2026	85.00	87.00	84.41	85.77	85.77	1.88%	926,492
Apr 16, 2026	84.75	85.38	83.79	84.19	84.19	0.51%	806,018
Apr 15, 2026	84.02	84.65	83.05	83.76	83.76	2.95%	960,186
Apr 13, 2026	77.90	84.00	75.90	81.36	81.36	1.74%	2,458,275
Apr 10, 2026	77.45	83.35	76.95	79.97	79.97	5.24%	1,929,184
Apr 9, 2026	78.32	78.64	75.30	75.99	75.99	-1.52%	805,495
Apr 8, 2026	75.01	79.00	73.23	77.16	77.16	9.18%	1,404,056
Apr 7, 2026	67.92	71.43	67.92	70.67	70.67	1.96%	823,371
Apr 6, 2026	68.88	69.90	66.30	69.31	69.31	0.62%	788,377
Apr 2, 2026	66.75	69.39	65.01	68.88	68.88	0.63%	685,643
Apr 1, 2026	64.10	68.54	64.10	68.45	68.45	9.85%	1,064,696